Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY:ETN)

349.14 -6.20 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 354.95 356.52 345.27 349.14 2,386,268 -6.20(-1.74%)
Aug 28, 2025 353.66 357.15 352.67 355.34 1,773,046 +3.94(+1.12%)
Aug 27, 2025 350.96 353.68 350.00 351.40 1,434,462 -0.62(-0.18%)
Aug 26, 2025 346.30 353.13 345.71 352.02 1,995,003 +6.26(+1.81%)
Aug 25, 2025 349.31 350.13 345.72 345.76 1,251,472 -1.85(-0.53%)
Aug 22, 2025 346.70 353.08 345.10 347.61 1,965,144 +2.23(+0.65%)
Aug 21, 2025 345.19 348.61 344.29 345.38 1,455,302 -0.84(-0.24%)
Aug 20, 2025 344.04 347.56 339.26 346.22 2,454,477 -2.78(-0.80%)
Aug 19, 2025 352.72 353.50 347.24 349.00 1,870,004 -4.50(-1.27%)
Aug 18, 2025 349.87 354.05 348.71 353.50 1,158,507 +2.47(+0.70%)
Aug 15, 2025 355.00 355.00 350.27 351.03 1,899,902 -4.07(-1.15%)
Aug 14, 2025 353.63 358.69 352.03 355.10 1,895,584 -2.39(-0.67%)
Aug 13, 2025 364.20 365.20 351.78 357.49 2,751,440 -5.81(-1.60%)
Aug 12, 2025 361.69 363.61 358.84 363.30 2,489,053 +3.19(+0.89%)
Aug 11, 2025 362.40 363.25 358.01 360.11 2,850,262 -2.73(-0.75%)
Aug 08, 2025 362.00 364.12 359.40 362.84 2,139,606 +2.68(+0.74%)
Aug 07, 2025 360.00 361.29 354.00 360.16 3,057,892 +2.00(+0.56%)
Aug 06, 2025 358.60 362.67 354.33 358.16 4,507,037 +1.71(+0.48%)
Aug 05, 2025 360.94 363.79 353.70 356.45 7,067,073 -28.31(-7.36%)
Aug 04, 2025 383.71 386.52 382.61 384.76 2,741,464 +3.47(+0.91%)
Aug 01, 2025 374.51 383.00 373.05 381.29 2,417,153 -3.43(-0.89%)
Jul 31, 2025 390.13 396.28 384.12 384.72 2,899,304 -5.37(-1.38%)
Jul 30, 2025 392.09 393.85 387.26 390.09 2,777,618 +0.08(+0.02%)
Jul 29, 2025 394.26 395.62 387.06 390.01 1,776,825 -2.75(-0.70%)
Jul 28, 2025 399.56 399.56 391.52 392.76 2,334,604 +0.59(+0.15%)
Jul 25, 2025 388.00 393.07 387.80 392.17 2,107,368 +7.27(+1.89%)
Jul 24, 2025 382.00 386.17 380.24 384.90 1,658,914 +4.66(+1.23%)
Jul 23, 2025 376.50 382.20 375.85 380.24 2,355,296 +7.59(+2.04%)
Jul 22, 2025 372.10 373.86 365.00 372.65 1,805,233 -1.01(-0.27%)
Jul 21, 2025 379.70 379.90 373.56 373.66 2,445,114 -4.96(-1.31%)
Jul 18, 2025 382.73 384.51 378.00 378.62 2,941,052 -2.10(-0.55%)
Jul 17, 2025 375.87 380.81 374.95 380.72 3,687,727 +17.83(+4.91%)
Jul 16, 2025 362.12 364.31 356.72 362.89 1,756,398 +0.78(+0.22%)
Jul 15, 2025 369.74 371.14 361.50 362.11 2,061,898 +1.82(+0.51%)
Jul 14, 2025 358.79 361.15 357.10 360.29 1,179,710 -0.33(-0.09%)
Jul 11, 2025 356.94 361.65 353.80 360.62 1,698,329 +2.98(+0.83%)
Jul 10, 2025 360.21 361.71 345.74 357.64 2,809,569 -2.14(-0.59%)
Jul 09, 2025 360.27 360.38 356.07 359.78 1,196,580 +2.80(+0.78%)
Jul 08, 2025 359.98 360.80 353.98 356.98 1,739,431 -1.51(-0.42%)
Jul 07, 2025 362.22 363.18 354.93 358.49 1,800,691 -3.73(-1.03%)
Jul 03, 2025 359.11 363.42 358.35 362.22 1,088,137 +4.03(+1.13%)
Jul 02, 2025 355.21 357.95 353.45 358.19 1,787,577 +3.15(+0.89%)
Jul 01, 2025 355.78 357.38 350.06 355.04 2,407,847 -1.95(-0.55%)
Jun 30, 2025 353.84 358.29 352.16 356.99 2,212,913 +3.76(+1.06%)
Jun 27, 2025 353.37 357.60 351.63 353.23 3,704,378 +5.09(+1.46%)
Jun 26, 2025 343.67 349.23 342.21 348.14 2,284,675 +5.79(+1.69%)
Jun 25, 2025 346.35 347.43 341.79 342.35 1,929,820 -0.91(-0.27%)
Jun 24, 2025 335.30 345.15 335.30 343.26 2,977,883 +10.31(+3.10%)
Jun 23, 2025 331.32 333.45 324.38 332.95 1,397,842 +1.72(+0.52%)
Jun 20, 2025 335.66 338.00 330.79 331.23 4,407,219 -3.63(-1.08%)
Jun 18, 2025 329.85 338.16 329.80 334.86 2,969,144 +4.35(+1.32%)
Jun 17, 2025 336.63 338.35 329.82 330.51 1,870,570 -7.50(-2.22%)
Jun 16, 2025 330.09 339.70 328.30 338.01 3,393,115 +14.35(+4.43%)
Jun 13, 2025 324.49 328.42 322.31 323.66 1,565,427 -6.68(-2.02%)
Jun 12, 2025 322.98 331.45 322.45 330.34 1,777,272 +4.63(+1.42%)
Jun 11, 2025 323.86 327.87 320.31 325.71 1,424,015 +1.47(+0.45%)
Jun 10, 2025 327.50 327.50 318.76 324.24 1,882,176 -1.57(-0.48%)
Jun 09, 2025 332.01 333.36 325.46 325.81 1,621,763 -5.64(-1.70%)
Jun 06, 2025 331.20 333.50 329.77 331.45 2,206,483 +4.97(+1.52%)
Jun 05, 2025 328.87 328.93 324.44 326.48 1,600,939 -0.60(-0.18%)
Jun 04, 2025 327.00 329.68 325.53 327.08 1,669,484 +1.24(+0.38%)
Jun 03, 2025 322.96 327.66 321.09 325.84 1,979,029 +6.98(+2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.